Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.120 | 9.120 | 8.850 | 9.040 | 9.040 | 14,640,708 |
02 May 2024 | 8.710 | 9.050 | 8.680 | 8.990 | 8.990 | 15,335,360 |
30 Apr 2024 | 8.770 | 8.840 | 8.610 | 8.710 | 8.710 | 13,792,171 |
29 Apr 2024 | 8.400 | 8.850 | 8.320 | 8.690 | 8.690 | 15,914,294 |
26 Apr 2024 | 8.350 | 8.480 | 8.320 | 8.400 | 8.400 | 10,495,418 |
25 Apr 2024 | 8.380 | 8.450 | 8.250 | 8.370 | 8.370 | 11,541,192 |
24 Apr 2024 | 8.430 | 8.450 | 8.270 | 8.400 | 8.400 | 9,056,948 |
23 Apr 2024 | 8.370 | 8.400 | 8.280 | 8.310 | 8.310 | 8,014,214 |
22 Apr 2024 | 8.200 | 8.460 | 8.200 | 8.360 | 8.360 | 9,346,000 |
19 Apr 2024 | 8.110 | 8.220 | 8.000 | 8.210 | 8.210 | 11,647,280 |
18 Apr 2024 | 8.030 | 8.180 | 7.980 | 8.110 | 8.110 | 8,855,526 |
17 Apr 2024 | 8.040 | 8.180 | 7.970 | 8.030 | 8.030 | 10,439,704 |
16 Apr 2024 | 8.010 | 8.140 | 7.970 | 8.030 | 8.030 | 8,424,453 |
15 Apr 2024 | 8.090 | 8.100 | 7.960 | 8.070 | 8.070 | 8,006,494 |
12 Apr 2024 | 8.440 | 8.440 | 8.060 | 8.100 | 8.100 | 10,419,200 |
11 Apr 2024 | 8.160 | 8.510 | 8.140 | 8.440 | 8.440 | 9,419,664 |
10 Apr 2024 | 8.330 | 8.380 | 8.270 | 8.360 | 8.360 | 6,742,604 |
09 Apr 2024 | 8.180 | 8.330 | 8.170 | 8.240 | 8.240 | 5,245,611 |
08 Apr 2024 | 8.050 | 8.200 | 8.020 | 8.130 | 8.130 | 8,092,181 |
05 Apr 2024 | 8.210 | 8.210 | 8.010 | 8.020 | 8.020 | 6,527,332 |
03 Apr 2024 | 8.050 | 8.140 | 7.990 | 8.090 | 8.090 | 10,145,125 |
02 Apr 2024 | 8.070 | 8.210 | 8.000 | 8.050 | 8.050 | 13,334,068 |
28 Mar 2024 | 8.030 | 8.140 | 7.980 | 8.020 | 8.020 | 10,280,352 |
27 Mar 2024 | 8.020 | 8.070 | 7.800 | 7.990 | 7.990 | 9,744,387 |
26 Mar 2024 | 8.280 | 8.350 | 8.020 | 8.060 | 8.060 | 10,797,967 |
25 Mar 2024 | 8.250 | 8.290 | 8.140 | 8.160 | 8.160 | 7,090,848 |
22 Mar 2024 | 8.550 | 8.550 | 8.240 | 8.250 | 8.250 | 7,747,901 |
21 Mar 2024 | 8.460 | 8.650 | 8.440 | 8.550 | 8.550 | 6,544,465 |
20 Mar 2024 | 8.450 | 8.450 | 8.320 | 8.330 | 8.330 | 8,166,111 |
19 Mar 2024 | 8.550 | 8.640 | 8.400 | 8.450 | 8.450 | 9,930,240 |
18 Mar 2024 | 8.600 | 8.690 | 8.500 | 8.590 | 8.590 | 4,483,939 |
15 Mar 2024 | 8.900 | 8.900 | 8.520 | 8.620 | 8.620 | 11,095,117 |
14 Mar 2024 | 8.810 | 8.910 | 8.750 | 8.900 | 8.900 | 4,862,392 |
13 Mar 2024 | 8.980 | 8.980 | 8.800 | 8.830 | 8.830 | 8,841,000 |
12 Mar 2024 | 8.580 | 9.040 | 8.520 | 8.980 | 8.980 | 14,760,231 |
11 Mar 2024 | 8.350 | 8.590 | 8.350 | 8.580 | 8.580 | 10,126,596 |
08 Mar 2024 | 8.280 | 8.390 | 8.260 | 8.310 | 8.310 | 8,469,235 |
07 Mar 2024 | 8.440 | 8.520 | 8.220 | 8.250 | 8.250 | 10,484,063 |
06 Mar 2024 | 8.250 | 8.510 | 8.250 | 8.460 | 8.460 | 5,697,813 |
05 Mar 2024 | 8.450 | 8.450 | 8.220 | 8.320 | 8.320 | 8,203,233 |
04 Mar 2024 | 8.540 | 8.540 | 8.360 | 8.450 | 8.450 | 8,002,694 |
01 Mar 2024 | 8.440 | 8.630 | 8.240 | 8.480 | 8.480 | 9,124,822 |
29 Feb 2024 | 8.460 | 8.670 | 8.430 | 8.460 | 8.460 | 19,855,694 |
28 Feb 2024 | 8.520 | 8.800 | 8.460 | 8.460 | 8.460 | 11,408,133 |
27 Feb 2024 | 8.580 | 8.590 | 8.280 | 8.500 | 8.500 | 16,691,406 |
26 Feb 2024 | 8.600 | 8.730 | 8.510 | 8.570 | 8.570 | 11,217,327 |
23 Feb 2024 | 8.530 | 8.720 | 8.530 | 8.600 | 8.600 | 6,725,501 |
22 Feb 2024 | 8.700 | 8.730 | 8.450 | 8.680 | 8.680 | 10,270,305 |
21 Feb 2024 | 8.260 | 8.820 | 8.170 | 8.670 | 8.670 | 15,546,885 |
20 Feb 2024 | 8.210 | 8.300 | 8.110 | 8.270 | 8.270 | 16,806,569 |
19 Feb 2024 | 8.470 | 8.490 | 8.180 | 8.210 | 8.210 | 6,868,415 |
16 Feb 2024 | 8.110 | 8.420 | 8.070 | 8.420 | 8.420 | 10,967,624 |
15 Feb 2024 | 8.210 | 8.330 | 8.010 | 8.110 | 8.110 | 10,694,091 |
14 Feb 2024 | 8.210 | 8.430 | 8.000 | 8.210 | 8.210 | 19,776,493 |
09 Feb 2024 | 8.650 | 8.650 | 8.230 | 8.320 | 8.320 | 6,878,407 |
08 Feb 2024 | 8.800 | 8.880 | 8.630 | 8.670 | 8.670 | 9,542,130 |
07 Feb 2024 | 8.960 | 9.070 | 8.800 | 8.850 | 8.850 | 7,076,424 |
06 Feb 2024 | 8.700 | 8.960 | 8.630 | 8.960 | 8.960 | 10,982,906 |
05 Feb 2024 | 8.880 | 8.970 | 8.620 | 8.790 | 8.790 | 14,115,890 |
02 Feb 2024 | 9.190 | 9.340 | 8.990 | 9.130 | 9.130 | 10,586,435 |
01 Feb 2024 | 9.010 | 9.140 | 8.760 | 9.100 | 9.100 | 9,401,093 |
31 Jan 2024 | 8.860 | 9.220 | 8.740 | 9.080 | 9.080 | 13,919,325 |
30 Jan 2024 | 9.660 | 9.700 | 9.000 | 9.050 | 9.050 | 17,196,260 |
29 Jan 2024 | 9.700 | 10.060 | 9.700 | 9.880 | 9.880 | 6,401,083 |
26 Jan 2024 | 9.830 | 10.020 | 9.760 | 9.790 | 9.790 | 4,807,671 |
25 Jan 2024 | 9.570 | 9.930 | 9.530 | 9.840 | 9.840 | 5,667,224 |
24 Jan 2024 | 9.400 | 9.620 | 9.310 | 9.570 | 9.570 | 7,841,454 |
23 Jan 2024 | 9.100 | 9.420 | 9.080 | 9.320 | 9.320 | 5,923,144 |
22 Jan 2024 | 9.610 | 9.650 | 8.980 | 9.100 | 9.100 | 9,697,193 |
19 Jan 2024 | 9.690 | 9.880 | 9.640 | 9.660 | 9.660 | 5,777,634 |
18 Jan 2024 | 9.490 | 9.800 | 9.400 | 9.700 | 9.700 | 8,985,448 |
17 Jan 2024 | 10.420 | 10.420 | 9.480 | 9.490 | 9.490 | 9,603,560 |
16 Jan 2024 | 10.580 | 10.680 | 10.220 | 10.220 | 10.220 | 3,100,576 |
15 Jan 2024 | 10.600 | 10.720 | 10.460 | 10.660 | 10.660 | 3,429,906 |
12 Jan 2024 | 10.520 | 10.660 | 10.440 | 10.520 | 10.520 | 2,566,784 |
11 Jan 2024 | 10.440 | 10.660 | 10.340 | 10.520 | 10.520 | 2,296,654 |
10 Jan 2024 | 10.280 | 10.400 | 10.140 | 10.320 | 10.320 | 4,594,244 |
09 Jan 2024 | 10.320 | 10.500 | 10.100 | 10.320 | 10.320 | 4,731,961 |
08 Jan 2024 | 10.220 | 10.400 | 10.020 | 10.060 | 10.060 | 5,880,478 |
05 Jan 2024 | 10.300 | 10.380 | 10.240 | 10.300 | 10.300 | 4,835,328 |
04 Jan 2024 | 10.520 | 10.520 | 10.280 | 10.340 | 10.340 | 4,940,950 |
03 Jan 2024 | 10.860 | 10.860 | 10.500 | 10.520 | 10.520 | 3,275,736 |
02 Jan 2024 | 10.980 | 11.000 | 10.720 | 10.840 | 10.840 | 5,028,456 |
29 Dec 2023 | 10.760 | 10.920 | 10.640 | 10.880 | 10.880 | 5,131,578 |
28 Dec 2023 | 10.480 | 10.760 | 10.480 | 10.740 | 10.740 | 4,995,099 |
27 Dec 2023 | 10.600 | 10.600 | 10.400 | 10.480 | 10.480 | 2,969,623 |
22 Dec 2023 | 10.540 | 10.740 | 10.440 | 10.480 | 10.480 | 3,895,068 |
21 Dec 2023 | 10.400 | 10.680 | 10.400 | 10.580 | 10.580 | 2,285,757 |
20 Dec 2023 | 10.660 | 10.660 | 10.420 | 10.460 | 10.460 | 4,485,651 |
19 Dec 2023 | 10.400 | 10.640 | 10.400 | 10.580 | 10.580 | 2,459,196 |
18 Dec 2023 | 10.720 | 10.720 | 10.460 | 10.580 | 10.580 | 3,638,291 |
15 Dec 2023 | 11.100 | 11.180 | 10.720 | 10.840 | 10.840 | 9,169,666 |
14 Dec 2023 | 10.660 | 11.000 | 10.660 | 10.900 | 10.900 | 4,663,043 |
13 Dec 2023 | 10.600 | 10.660 | 10.420 | 10.460 | 10.460 | 4,821,331 |
12 Dec 2023 | 10.600 | 10.680 | 10.480 | 10.600 | 10.600 | 3,041,614 |
11 Dec 2023 | 10.400 | 10.580 | 10.260 | 10.540 | 10.540 | 5,611,937 |
08 Dec 2023 | 10.580 | 10.780 | 10.360 | 10.420 | 10.420 | 3,723,161 |
07 Dec 2023 | 10.480 | 10.640 | 10.340 | 10.500 | 10.500 | 2,566,301 |
06 Dec 2023 | 10.440 | 10.720 | 10.160 | 10.640 | 10.640 | 3,888,730 |
05 Dec 2023 | 10.520 | 10.620 | 10.300 | 10.340 | 10.340 | 3,156,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |